Zodiac Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.36	0.36	0.33	0.33	0.33	-2.94%	49,772
Sep 16, 2026	0.36	0.36	0.34	0.34	0.34	-1.45%	185,525
Sep 15, 2026	0.33	0.38	0.33	0.35	0.35	13.11%	248,971
Sep 14, 2026	0.31	0.31	0.29	0.31	0.31	-4.69%	118,169
Sep 11, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	117,406
Sep 10, 2026	0.30	0.31	0.30	0.31	0.31	-	129,200
Sep 9, 2026	0.30	0.32	0.30	0.31	0.31	-	18,550
Sep 8, 2026	0.30	0.33	0.30	0.31	0.31	3.33%	311,874
Sep 4, 2026	0.29	0.30	0.29	0.30	0.30	-	7,235
Sep 3, 2026	0.30	0.30	0.30	0.30	0.30	4.35%	5,995
Sep 2, 2026	0.28	0.29	0.28	0.29	0.29	0.88%	113,500
Sep 1, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	22,000
Aug 31, 2026	0.31	0.31	0.28	0.30	0.30	-1.64%	86,268
Aug 28, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	39,702
Aug 27, 2026	0.30	0.33	0.30	0.31	0.31	-	24,406
Aug 26, 2026	0.32	0.33	0.31	0.31	0.31	-	362,000
Aug 25, 2026	0.32	0.32	0.31	0.31	0.31	-	13,998
Aug 24, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	76,001
Aug 21, 2026	0.30	0.33	0.30	0.33	0.33	12.07%	77,400
Aug 20, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	37,000
Aug 19, 2026	0.30	0.30	0.29	0.30	0.30	-	35,002
Aug 18, 2026	0.27	0.34	0.27	0.30	0.30	9.26%	331,050
Aug 17, 2026	0.27	0.29	0.27	0.27	0.27	3.85%	37,001
Aug 14, 2026	0.27	0.30	0.26	0.26	0.26	-3.70%	205,314
Aug 13, 2026	0.29	0.29	0.25	0.27	0.27	-8.47%	77,930
Aug 12, 2026	0.31	0.31	0.27	0.30	0.30	-3.28%	99,360
Aug 11, 2026	0.31	0.31	0.30	0.31	0.31	-	30,519
Aug 10, 2026	0.30	0.33	0.30	0.31	0.31	5.17%	28,939
Aug 7, 2026	0.27	0.33	0.27	0.29	0.29	13.73%	335,571
Aug 6, 2026	0.26	0.27	0.25	0.26	0.26	-5.56%	90,681
Aug 5, 2026	0.28	0.28	0.27	0.27	0.27	1.89%	149,175
Aug 4, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	23,432
Jul 31, 2026	0.28	0.28	0.27	0.28	0.28	-	30,637
Jul 30, 2026	0.28	0.29	0.27	0.28	0.28	-6.78%	161,500
Jul 29, 2026	0.30	0.30	0.29	0.30	0.30	5.36%	34,829
Jul 28, 2026	0.29	0.29	0.26	0.28	0.28	-6.67%	138,259
Jul 27, 2026	0.32	0.32	0.30	0.30	0.30	-	36,702
Jul 24, 2026	0.33	0.33	0.30	0.30	0.30	3.45%	24,116
Jul 23, 2026	0.33	0.33	0.29	0.29	0.29	-10.77%	139,182
Jul 22, 2026	0.33	0.33	0.32	0.33	0.33	-	26,501
Jul 21, 2026	0.35	0.35	0.32	0.33	0.33	-1.52%	73,800
Jul 20, 2026	0.33	0.34	0.29	0.33	0.33	1.54%	88,210
Jul 17, 2026	0.34	0.34	0.30	0.33	0.33	-2.99%	139,236
Jul 16, 2026	0.33	0.34	0.32	0.34	0.34	-1.47%	39,900
Jul 14, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	9,500
Jul 13, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	24,900
Jul 10, 2026	0.37	0.38	0.36	0.37	0.37	-	110,624
Jul 9, 2026	0.34	0.37	0.34	0.37	0.37	10.61%	128,337
Jul 8, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	14,378
Jul 7, 2026	0.31	0.34	0.31	0.34	0.34	1.52%	166,420